Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:529.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00529780 | 2024-04-12 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 154 | 38.28% |
| QQQ240621C00529780 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,495 | 18.46% |
| QQQ240920C00529780 | 2024-05-09 10:15AM EDT | 2024-09-20 | 0.55 | 0.58 | 0.60 | -0.09 | -14.06% | 42 | 322 | 16.24% |
| QQQ241220C00529780 | 2024-04-30 10:02AM EDT | 2024-12-20 | 3.19 | 3.28 | 3.32 | 0.00 | - | 2 | 767 | 18.20% |
| QQQ250117C00529780 | 2024-05-08 2:33PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.26 | 0.00 | - | 63 | 2,706 | 18.42% |
| QQQ250620C00529780 | 2024-05-08 3:01PM EDT | 2025-06-20 | 11.31 | 11.45 | 11.68 | 0.00 | - | 1 | 657 | 20.53% |
| QQQ251219C00529780 | 2024-05-08 3:17PM EDT | 2025-12-19 | 21.20 | 21.31 | 21.67 | 0.00 | - | 1 | 126 | 22.44% |
| QQQ260116C00529780 | 2024-05-06 11:58AM EDT | 2026-01-16 | 22.17 | 21.16 | 24.30 | 0.00 | - | 12 | 175 | 23.21% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 2026-06-18 | 36.41 | 27.50 | 32.50 | 0.00 | - | 7 | 116 | 24.24% |
| QQQ261218C00529780 | 2024-02-26 4:49PM EDT | 2026-12-18 | 41.29 | 44.50 | 48.45 | 0.00 | - | 1 | 11 | 27.59% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 2024-06-21 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 75.32% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 2024-12-20 | 105.10 | 88.44 | 88.72 | 0.00 | - | - | 0 | 11.22% |
| QQQ250117P00529780 | 2024-04-11 9:33AM EDT | 2025-01-17 | 89.54 | 88.29 | 88.62 | 0.00 | - | 2 | 0 | 10.01% |
| QQQ260116P00529780 | 2024-05-01 10:45AM EDT | 2026-01-16 | 106.80 | 87.13 | 90.73 | 0.00 | - | 48 | 0 | 10.08% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.30 | 87.35 | 92.00 | 0.00 | - | 48 | 48 | 10.12% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 2026-12-18 | 103.50 | 88.85 | 93.00 | 0.00 | - | 1 | 2 | 9.77% |
© 2024 Yahoo. All rights reserved.